China Risun Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	2.49	2.61	2.43	2.57	2.57	2.80%	13,744,260
Mar 5, 2026	2.50	2.54	2.48	2.50	2.50	0.40%	10,642,000
Mar 4, 2026	2.66	2.68	2.47	2.49	2.49	-5.68%	9,747,000
Mar 3, 2026	2.91	2.96	2.61	2.64	2.64	-4.69%	15,651,000
Mar 2, 2026	2.64	2.79	2.60	2.77	2.77	9.49%	29,834,000
Feb 27, 2026	2.48	2.53	2.46	2.53	2.53	1.61%	12,245,800
Feb 26, 2026	2.60	2.63	2.47	2.49	2.49	-4.23%	7,623,196
Feb 25, 2026	2.56	2.64	2.56	2.60	2.60	1.96%	15,797,000
Feb 24, 2026	2.51	2.57	2.51	2.55	2.55	-0.39%	10,049,000
Feb 23, 2026	2.49	2.57	2.48	2.56	2.56	2.40%	8,026,000
Feb 20, 2026	2.52	2.52	2.43	2.50	2.50	-0.40%	7,056,000
Feb 16, 2026	2.47	2.52	2.47	2.51	2.51	0.80%	3,608,000
Feb 13, 2026	2.57	2.57	2.49	2.49	2.49	-4.23%	7,557,000
Feb 12, 2026	2.58	2.60	2.54	2.60	2.60	0.39%	7,612,000
Feb 11, 2026	2.55	2.60	2.53	2.59	2.59	0.78%	11,665,000
Feb 10, 2026	2.57	2.57	2.49	2.57	2.57	1.18%	8,680,000
Feb 9, 2026	2.58	2.60	2.52	2.54	2.54	-1.55%	8,204,000
Feb 6, 2026	2.54	2.58	2.45	2.58	2.58	0.39%	13,167,000
Feb 5, 2026	2.59	2.60	2.52	2.57	2.57	-1.15%	8,930,000
Feb 4, 2026	2.58	2.65	2.55	2.60	2.60	0.78%	17,051,000
Feb 3, 2026	2.58	2.61	2.47	2.58	2.58	0.39%	14,281,000
Feb 2, 2026	2.73	2.77	2.53	2.57	2.57	-6.55%	17,029,100
Jan 30, 2026	2.68	2.78	2.66	2.75	2.75	3.38%	30,238,400
Jan 29, 2026	2.59	2.67	2.55	2.66	2.66	3.50%	19,773,000
Jan 28, 2026	2.43	2.58	2.41	2.57	2.57	5.76%	26,481,000
Jan 27, 2026	2.39	2.43	2.36	2.43	2.43	1.67%	9,939,000
Jan 26, 2026	2.34	2.39	2.32	2.39	2.39	3.02%	15,570,000
Jan 23, 2026	2.28	2.33	2.28	2.32	2.32	1.75%	12,462,000
Jan 22, 2026	2.26	2.29	2.21	2.28	2.28	1.79%	15,077,000
Jan 21, 2026	2.28	2.29	2.24	2.24	2.24	-1.32%	8,307,000
Jan 20, 2026	2.26	2.28	2.23	2.27	2.27	0.44%	11,064,000
Jan 19, 2026	2.26	2.28	2.23	2.26	2.26	0.89%	9,590,000
Jan 16, 2026	2.33	2.34	2.22	2.24	2.24	-3.86%	6,022,000
Jan 15, 2026	2.30	2.33	2.29	2.33	2.33	1.75%	7,037,000
Jan 14, 2026	2.29	2.30	2.27	2.29	2.29	0.44%	6,586,000
Jan 13, 2026	2.28	2.32	2.27	2.28	2.28	-0.87%	4,195,000
Jan 12, 2026	2.26	2.30	2.25	2.30	2.30	1.32%	6,177,000
Jan 9, 2026	2.29	2.31	2.26	2.27	2.27	-0.44%	5,903,000
Jan 8, 2026	2.30	2.30	2.27	2.28	2.28	-0.44%	6,560,000
Jan 7, 2026	2.25	2.29	2.23	2.29	2.29	2.23%	11,512,000
Jan 6, 2026	2.25	2.26	2.24	2.24	2.24	-	4,530,000
Jan 5, 2026	2.30	2.30	2.24	2.24	2.24	-3.86%	5,316,000
Jan 2, 2026	2.28	2.33	2.25	2.33	2.33	3.10%	6,864,000
Dec 31, 2025	2.25	2.27	2.24	2.26	2.26	-	2,862,000
Dec 30, 2025	2.30	2.30	2.24	2.26	2.26	-0.88%	5,830,000
Dec 29, 2025	2.27	2.30	2.27	2.28	2.28	-	7,056,000
Dec 24, 2025	2.25	2.28	2.24	2.28	2.28	0.88%	4,236,165
Dec 23, 2025	2.27	2.27	2.24	2.26	2.26	-0.44%	6,020,000
Dec 22, 2025	2.28	2.28	2.24	2.27	2.27	-	6,244,000
Dec 19, 2025	2.24	2.27	2.23	2.27	2.27	0.89%	7,508,597